Bodycote plc (BOY.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:02PM BST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 678.00 | 688.00 | 675.00 | 681.41 | 681.41 | 17,165 |
| 27 June 2024 | 673.00 | 685.27 | 673.00 | 679.00 | 679.00 | 232,235 |
| 26 June 2024 | 679.00 | 691.00 | 672.00 | 675.00 | 675.00 | 901,427 |
| 25 June 2024 | 718.00 | 723.00 | 689.00 | 690.00 | 690.00 | 384,832 |
| 24 June 2024 | 705.00 | 731.00 | 705.00 | 731.00 | 731.00 | 254,777 |
| 21 June 2024 | 721.00 | 728.00 | 710.00 | 714.00 | 714.00 | 630,005 |
| 20 June 2024 | 716.00 | 724.00 | 716.00 | 723.00 | 723.00 | 343,935 |
| 19 June 2024 | 720.00 | 731.00 | 718.00 | 718.00 | 718.00 | 230,795 |
| 18 June 2024 | 724.00 | 732.00 | 720.00 | 727.00 | 727.00 | 257,046 |
| 17 June 2024 | 720.00 | 726.00 | 712.00 | 723.00 | 723.00 | 181,295 |
| 14 June 2024 | 707.00 | 719.00 | 707.00 | 710.00 | 710.00 | 182,096 |
| 13 June 2024 | 722.00 | 738.00 | 717.00 | 717.00 | 717.00 | 294,584 |
| 12 June 2024 | 720.00 | 741.00 | 720.00 | 733.00 | 733.00 | 218,819 |
| 11 June 2024 | 714.00 | 736.00 | 714.00 | 724.00 | 724.00 | 169,063 |
| 10 June 2024 | 717.00 | 735.00 | 717.00 | 729.00 | 729.00 | 237,762 |
| 07 June 2024 | 719.00 | 736.00 | 719.00 | 730.00 | 730.00 | 152,946 |
| 06 June 2024 | 739.00 | 750.00 | 729.33 | 734.00 | 734.00 | 115,974 |
| 05 June 2024 | 750.00 | 753.00 | 731.80 | 734.00 | 734.00 | 149,311 |
| 04 June 2024 | 742.00 | 756.00 | 742.00 | 746.00 | 746.00 | 186,017 |
| 03 June 2024 | 754.00 | 769.00 | 751.33 | 754.00 | 754.00 | 216,706 |
| 31 May 2024 | 763.00 | 763.00 | 735.00 | 754.00 | 754.00 | 513,210 |
| 30 May 2024 | 743.00 | 743.64 | 713.00 | 734.00 | 734.00 | 277,423 |
| 29 May 2024 | 730.00 | 735.58 | 723.00 | 732.00 | 732.00 | 313,141 |
| 28 May 2024 | 736.00 | 749.00 | 731.00 | 731.00 | 731.00 | 360,077 |
| 24 May 2024 | 737.00 | 746.00 | 730.24 | 738.00 | 738.00 | 115,363 |
| 23 May 2024 | 753.00 | 766.00 | 736.00 | 736.00 | 736.00 | 170,186 |
| 22 May 2024 | 749.00 | 761.00 | 742.00 | 742.00 | 742.00 | 1,079,579 |
| 21 May 2024 | 751.00 | 769.50 | 751.00 | 768.00 | 768.00 | 202,572 |
| 20 May 2024 | 765.00 | 774.00 | 762.00 | 763.00 | 763.00 | 183,543 |
| 17 May 2024 | 753.00 | 768.00 | 751.00 | 762.00 | 762.00 | 431,297 |
| 16 May 2024 | 750.00 | 759.00 | 747.00 | 757.00 | 757.00 | 292,313 |
| 15 May 2024 | 740.00 | 756.00 | 739.00 | 753.00 | 753.00 | 316,306 |
| 14 May 2024 | 720.00 | 748.00 | 719.00 | 740.00 | 740.00 | 216,061 |
| 13 May 2024 | 736.00 | 740.00 | 729.00 | 729.00 | 729.00 | 361,726 |
| 10 May 2024 | 718.00 | 742.00 | 718.00 | 738.00 | 738.00 | 245,313 |
| 09 May 2024 | 698.00 | 727.00 | 698.00 | 720.00 | 720.00 | 257,739 |
| 08 May 2024 | 699.00 | 714.00 | 699.00 | 714.00 | 714.00 | 399,735 |
| 07 May 2024 | 686.00 | 709.00 | 686.00 | 701.00 | 701.00 | 315,966 |
| 03 May 2024 | 699.00 | 704.00 | 689.00 | 696.00 | 696.00 | 294,202 |
| 02 May 2024 | 687.00 | 702.76 | 686.00 | 696.00 | 696.00 | 193,820 |
| 01 May 2024 | 692.00 | 707.00 | 686.61 | 694.00 | 694.00 | 379,789 |
| 30 Apr 2024 | 694.00 | 703.75 | 688.00 | 696.00 | 696.00 | 511,306 |
| 29 Apr 2024 | 664.00 | 695.00 | 664.00 | 694.00 | 694.00 | 282,875 |
| 26 Apr 2024 | 661.00 | 681.00 | 661.00 | 672.00 | 672.00 | 475,049 |
| 25 Apr 2024 | 669.00 | 683.00 | 665.00 | 678.00 | 678.00 | 243,223 |
| 25 Apr 2024 | 16 Dividend | |||||
| 24 Apr 2024 | 691.00 | 703.00 | 679.00 | 679.00 | 663.00 | 245,499 |
| 23 Apr 2024 | 704.00 | 704.00 | 687.00 | 694.00 | 677.65 | 343,366 |
| 22 Apr 2024 | 666.00 | 692.00 | 666.00 | 687.00 | 670.81 | 884,476 |
| 19 Apr 2024 | 682.00 | 695.00 | 674.00 | 679.00 | 663.00 | 263,775 |
| 18 Apr 2024 | 695.00 | 695.00 | 674.00 | 690.00 | 673.74 | 307,290 |
| 17 Apr 2024 | 688.00 | 698.00 | 686.00 | 691.00 | 674.72 | 271,183 |
| 16 Apr 2024 | 704.00 | 712.00 | 696.00 | 696.00 | 679.60 | 513,400 |
| 15 Apr 2024 | 706.00 | 723.00 | 705.00 | 714.00 | 697.18 | 323,695 |
| 12 Apr 2024 | 731.00 | 731.00 | 710.00 | 710.00 | 693.27 | 448,537 |
| 11 Apr 2024 | 716.00 | 722.00 | 710.00 | 716.00 | 699.13 | 521,318 |
| 10 Apr 2024 | 701.00 | 711.00 | 696.00 | 711.00 | 694.25 | 412,225 |
| 09 Apr 2024 | 693.00 | 703.00 | 691.00 | 698.00 | 681.55 | 342,913 |
| 08 Apr 2024 | 690.00 | 703.00 | 688.00 | 698.00 | 681.55 | 299,754 |
| 05 Apr 2024 | 686.00 | 694.00 | 686.00 | 690.00 | 673.74 | 181,545 |
| 04 Apr 2024 | 689.00 | 697.00 | 686.00 | 693.00 | 676.67 | 191,179 |
| 03 Apr 2024 | 688.00 | 694.00 | 686.00 | 689.00 | 672.76 | 327,955 |
| 02 Apr 2024 | 697.00 | 708.00 | 685.00 | 690.00 | 673.74 | 323,714 |
| 28 Mar 2024 | 696.50 | 699.28 | 687.50 | 696.50 | 680.09 | 202,906 |
| 27 Mar 2024 | 680.00 | 692.50 | 679.50 | 692.50 | 676.18 | 1,276,657 |
| 26 Mar 2024 | 673.00 | 685.50 | 673.00 | 683.50 | 667.39 | 227,620 |
| 25 Mar 2024 | 668.00 | 681.00 | 668.00 | 678.50 | 662.51 | 211,670 |
| 22 Mar 2024 | 679.00 | 684.00 | 673.16 | 677.00 | 661.05 | 158,534 |
| 21 Mar 2024 | 680.00 | 684.50 | 663.00 | 681.00 | 664.95 | 299,624 |
| 20 Mar 2024 | 654.00 | 669.50 | 653.00 | 667.00 | 651.28 | 213,933 |
| 19 Mar 2024 | 656.50 | 662.50 | 650.15 | 661.00 | 645.42 | 237,571 |
| 18 Mar 2024 | 652.00 | 664.50 | 639.50 | 660.50 | 644.94 | 383,561 |
| 15 Mar 2024 | 637.00 | 676.46 | 637.00 | 647.00 | 631.75 | 881,190 |
| 14 Mar 2024 | 612.50 | 632.50 | 612.50 | 631.50 | 616.62 | 279,749 |
| 13 Mar 2024 | 628.50 | 628.50 | 619.50 | 624.00 | 609.30 | 365,571 |
| 12 Mar 2024 | 632.00 | 639.50 | 630.00 | 630.00 | 615.15 | 334,282 |
| 11 Mar 2024 | 651.00 | 651.00 | 627.50 | 635.00 | 620.04 | 183,401 |
| 08 Mar 2024 | 614.50 | 634.50 | 614.50 | 634.00 | 619.06 | 145,915 |
| 07 Mar 2024 | 642.00 | 642.00 | 626.00 | 628.50 | 613.69 | 158,164 |
| 06 Mar 2024 | 612.00 | 633.00 | 612.00 | 633.00 | 618.08 | 346,490 |
| 05 Mar 2024 | 630.00 | 630.00 | 619.50 | 622.00 | 607.34 | 118,703 |
| 04 Mar 2024 | 622.50 | 625.00 | 618.00 | 624.50 | 609.78 | 313,079 |
| 01 Mar 2024 | 617.00 | 623.50 | 610.50 | 623.00 | 608.32 | 248,033 |
| 29 Feb 2024 | 607.00 | 625.50 | 607.00 | 618.50 | 603.93 | 234,390 |
| 28 Feb 2024 | 630.50 | 630.50 | 619.00 | 619.50 | 604.90 | 960,484 |
| 27 Feb 2024 | 607.00 | 630.00 | 607.00 | 630.00 | 615.15 | 326,549 |
| 26 Feb 2024 | 615.00 | 617.00 | 610.50 | 615.00 | 600.51 | 278,654 |
| 23 Feb 2024 | 621.50 | 627.50 | 613.00 | 618.00 | 603.44 | 139,719 |
| 22 Feb 2024 | 634.50 | 634.50 | 619.00 | 619.00 | 604.41 | 225,225 |
| 21 Feb 2024 | 632.50 | 635.00 | 618.00 | 621.50 | 606.85 | 853,287 |
| 20 Feb 2024 | 623.00 | 624.50 | 618.93 | 624.50 | 609.78 | 113,934 |
| 19 Feb 2024 | 635.00 | 635.50 | 619.00 | 624.00 | 609.30 | 117,029 |
| 16 Feb 2024 | 626.50 | 634.00 | 615.00 | 634.00 | 619.06 | 623,524 |
| 15 Feb 2024 | 620.00 | 620.00 | 611.50 | 614.00 | 599.53 | 277,933 |
| 14 Feb 2024 | 607.00 | 615.50 | 603.50 | 611.50 | 597.09 | 485,189 |
| 13 Feb 2024 | 611.00 | 616.50 | 602.00 | 610.50 | 596.11 | 223,590 |
| 12 Feb 2024 | 628.00 | 628.00 | 615.00 | 620.50 | 605.88 | 186,998 |
| 09 Feb 2024 | 614.00 | 632.15 | 614.00 | 623.00 | 608.32 | 83,731 |
| 08 Feb 2024 | 631.50 | 634.58 | 623.50 | 623.50 | 608.81 | 259,069 |
| 07 Feb 2024 | 628.00 | 633.00 | 624.50 | 630.50 | 615.64 | 136,997 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.